AboCom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	13.35	13.70	13.25	13.35	13.35	2.69%	372,902
Mar 24, 2026	13.95	14.15	12.95	13.00	13.00	-4.41%	933,083
Mar 23, 2026	14.30	14.30	13.20	13.60	13.60	-3.20%	978,424
Mar 20, 2026	14.10	14.75	13.95	14.05	14.05	0.36%	996,987
Mar 19, 2026	13.85	14.35	13.70	14.00	14.00	-	946,322
Mar 18, 2026	14.65	15.30	13.95	14.00	14.00	-1.06%	2,457,752
Mar 17, 2026	12.90	14.15	12.90	14.15	14.15	9.69%	1,243,585
Mar 16, 2026	13.40	13.55	12.90	12.90	12.90	-2.27%	581,456
Mar 13, 2026	13.00	13.80	12.70	13.20	13.20	1.54%	647,488
Mar 12, 2026	12.95	13.25	12.70	13.00	13.00	0.39%	350,507
Mar 11, 2026	13.00	13.15	12.65	12.95	12.95	-	661,771
Mar 10, 2026	13.20	13.40	12.75	12.95	12.95	-1.15%	559,748
Mar 9, 2026	13.20	13.25	12.75	13.10	13.10	-4.73%	1,121,306
Mar 6, 2026	13.70	14.05	13.25	13.75	13.75	-0.36%	528,661
Mar 5, 2026	13.65	14.25	13.60	13.80	13.80	2.99%	909,857
Mar 4, 2026	14.05	14.10	13.20	13.40	13.40	-7.90%	1,701,524
Mar 3, 2026	15.60	15.75	14.40	14.55	14.55	-3.00%	4,204,432
Mar 2, 2026	13.40	15.00	13.15	15.00	15.00	9.89%	4,909,558
Feb 26, 2026	12.40	13.65	12.40	13.65	13.65	9.64%	1,436,952
Feb 25, 2026	13.00	13.00	12.40	12.45	12.45	-3.49%	568,321
Feb 24, 2026	12.60	13.00	12.50	12.90	12.90	2.38%	602,943
Feb 23, 2026	12.55	12.65	12.40	12.60	12.60	1.20%	418,247
Feb 11, 2026	12.80	12.80	12.20	12.45	12.45	-	543,396
Feb 10, 2026	12.60	13.00	12.40	12.45	12.45	-0.40%	414,457
Feb 9, 2026	12.60	12.95	12.40	12.50	12.50	-	677,425
Feb 6, 2026	13.20	13.20	12.25	12.50	12.50	-3.85%	642,713
Feb 5, 2026	13.00	13.40	12.90	13.00	13.00	0.39%	760,286
Feb 4, 2026	12.50	13.00	12.50	12.95	12.95	1.97%	514,228
Feb 3, 2026	12.80	12.95	12.45	12.70	12.70	-	530,039
Feb 2, 2026	12.40	12.90	12.40	12.70	12.70	-	540,078
Jan 30, 2026	13.40	13.40	12.60	12.70	12.70	-5.22%	817,707
Jan 29, 2026	13.10	13.50	12.85	13.40	13.40	3.08%	1,061,256
Jan 28, 2026	13.35	13.35	13.00	13.00	13.00	-2.62%	1,056,607
Jan 27, 2026	14.00	14.00	13.20	13.35	13.35	-2.55%	1,364,462
Jan 26, 2026	14.20	14.45	13.55	13.70	13.70	-2.14%	2,038,247
Jan 23, 2026	15.35	15.65	13.50	14.00	14.00	-6.67%	3,943,930
Jan 22, 2026	13.80	15.00	13.60	15.00	15.00	9.89%	5,805,987
Jan 21, 2026	12.45	13.65	12.25	13.65	13.65	9.64%	3,608,739
Jan 20, 2026	12.75	13.00	12.40	12.45	12.45	-3.49%	917,681
Jan 19, 2026	12.75	13.35	12.75	12.90	12.90	1.98%	1,622,102
Jan 16, 2026	12.25	12.70	12.25	12.65	12.65	3.69%	1,087,530
Jan 15, 2026	12.45	12.60	12.05	12.20	12.20	-0.81%	644,563
Jan 14, 2026	11.95	12.35	11.95	12.30	12.30	4.68%	1,111,392
Jan 13, 2026	12.60	12.70	11.75	11.75	11.75	-3.69%	1,895,479
Jan 12, 2026	11.65	12.20	11.45	12.20	12.20	9.91%	1,506,005
Jan 9, 2026	11.25	11.30	11.05	11.10	11.10	-1.33%	224,433
Jan 8, 2026	11.15	11.35	11.15	11.25	11.25	0.45%	271,343
Jan 7, 2026	11.35	11.35	10.90	11.20	11.20	-0.44%	356,710
Jan 6, 2026	11.00	11.40	10.95	11.25	11.25	2.27%	309,358
Jan 5, 2026	11.40	11.40	11.00	11.00	11.00	-3.51%	404,991